Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wynn Resorts
(NQ:
WYNN
)
79.71
-0.47 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
12.80
12.83
12.23
12.26
421,037
-0.57(-4.46%)
Oct 30, 2003
13.67
13.47
12.71
12.83
1,778,014
-0.85(-6.18%)
Oct 29, 2003
13.01
13.92
12.97
13.67
1,004,605
+0.63(+4.80%)
Oct 28, 2003
12.57
13.06
12.47
13.05
1,462,140
+0.49(+3.92%)
Oct 27, 2003
12.30
12.55
12.23
12.55
192,449
+0.27(+2.18%)
Oct 24, 2003
12.04
12.29
11.98
12.29
631,465
+0.27(+2.23%)
Oct 23, 2003
12.02
12.17
11.96
12.02
289,003
-0.07(-0.60%)
Oct 22, 2003
12.14
12.16
11.97
12.09
125,667
+0.02(+0.20%)
Oct 21, 2003
12.04
12.15
12.01
12.07
101,037
-0.09(-0.75%)
Oct 20, 2003
12.29
12.29
12.02
12.16
259,892
-0.03(-0.25%)
Oct 17, 2003
12.15
12.30
12.00
12.19
383,152
+0.09(+0.75%)
Oct 16, 2003
11.85
12.09
11.85
12.10
564,193
+0.25(+2.10%)
Oct 15, 2003
11.73
12.02
11.47
11.85
523,232
+0.15(+1.25%)
Oct 14, 2003
11.62
11.71
11.51
11.70
433,245
+0.15(+1.26%)
Oct 13, 2003
11.54
11.62
11.40
11.56
133,622
+0.10(+0.85%)
Oct 10, 2003
11.56
11.58
11.33
11.46
278,116
-0.04(-0.32%)
Oct 09, 2003
11.50
11.57
11.27
11.50
638,702
+0.07(+0.59%)
Oct 08, 2003
11.65
11.67
11.33
11.43
608,575
-0.15(-1.26%)
Oct 07, 2003
11.62
11.73
11.42
11.58
380,935
-0.04(-0.31%)
Oct 06, 2003
11.65
11.74
11.54
11.61
250,886
+0.06(+0.53%)
Oct 03, 2003
11.54
11.68
11.46
11.55
207,421
+0.03(+0.26%)
Oct 02, 2003
11.23
11.58
11.14
11.52
645,834
+0.21(+1.88%)
Oct 01, 2003
11.06
11.32
11.06
11.31
268,585
+0.26(+2.31%)
Sep 30, 2003
11.19
11.23
10.94
11.05
325,582
-0.06(-0.55%)
Sep 29, 2003
10.98
11.23
10.98
11.11
754,029
+0.12(+1.11%)
Sep 26, 2003
11.06
11.13
10.99
10.99
1,157,331
-0.14(-1.26%)
Sep 25, 2003
11.16
11.22
11.05
11.13
355,245
+0.07(+0.66%)
Sep 24, 2003
11.19
11.16
11.04
11.06
224,049
-0.13(-1.14%)
Sep 23, 2003
10.73
11.25
10.58
11.19
409,705
+0.45(+4.19%)
Sep 22, 2003
10.93
10.93
10.72
10.74
982,317
-0.16(-1.51%)
Sep 19, 2003
10.78
10.92
10.72
10.90
554,715
+0.10(+0.96%)
Sep 18, 2003
10.97
10.97
10.78
10.80
559,306
-0.11(-1.00%)
Sep 17, 2003
10.52
10.99
10.47
10.91
492,384
+0.36(+3.40%)
Sep 16, 2003
10.47
10.61
10.30
10.55
796,246
+0.13(+1.23%)
Sep 15, 2003
10.24
10.46
10.24
10.42
1,103,377
+0.10(+1.00%)
Sep 12, 2003
10.15
10.32
9.983
10.32
379,964
+0.19(+1.86%)
Sep 11, 2003
10.07
10.18
10.04
10.13
373,878
+0.01(+0.12%)
Sep 10, 2003
10.22
10.29
10.01
10.12
1,727,934
-0.02(-0.18%)
Sep 09, 2003
10.15
10.31
10.13
10.13
719,794
-0.18(-1.71%)
Sep 08, 2003
10.03
10.51
9.897
10.31
445,759
+0.39(+3.92%)
Sep 05, 2003
9.904
10.03
9.879
9.922
49,244
+0.02(+0.18%)
Sep 04, 2003
10.12
10.23
9.885
9.904
418,454
-0.13(-1.27%)
Sep 03, 2003
10.12
10.21
10.01
10.03
389,175
-0.09(-0.90%)
Sep 02, 2003
10.15
10.24
9.922
10.12
334,237
+0.00(+0.00%)
Aug 29, 2003
9.879
10.15
9.879
10.12
483,755
+0.30(+3.03%)
Aug 28, 2003
9.727
9.855
9.575
9.824
1,321,158
+0.07(+0.75%)
Aug 27, 2003
9.891
9.910
9.721
9.752
567,973
-0.19(-1.90%)
Aug 26, 2003
9.910
10.15
9.879
9.940
396,577
-0.01(-0.12%)
Aug 25, 2003
10.17
10.33
9.897
9.952
426,185
-0.18(-1.74%)
Aug 22, 2003
9.484
10.22
9.429
10.13
971,788
+0.70(+7.41%)
Aug 21, 2003
9.460
9.508
9.423
9.429
304,629
-0.05(-0.58%)
Aug 20, 2003
9.423
9.575
9.341
9.484
524,384
+0.01(+0.13%)
Aug 19, 2003
9.471
9.472
9.308
9.472
423,389
+0.05(+0.58%)
Aug 18, 2003
9.429
9.575
9.362
9.417
665,020
-0.07(-0.71%)
Aug 15, 2003
9.283
9.514
9.241
9.484
161,855
+0.18(+1.89%)
Aug 14, 2003
9.302
9.387
9.113
9.308
926,554
+0.01(+0.13%)
Aug 13, 2003
9.575
9.606
9.271
9.296
600,541
-0.17(-1.80%)
Aug 12, 2003
9.551
9.575
9.411
9.466
846,778
-0.04(-0.38%)
Aug 11, 2003
9.514
9.727
9.405
9.502
438,357
+0.08(+0.84%)
Aug 08, 2003
9.721
9.782
9.423
9.423
392,301
-0.32(-3.31%)
Aug 07, 2003
9.891
9.916
9.636
9.745
960,274
-0.22(-2.20%)
Aug 06, 2003
9.849
9.964
9.788
9.964
365,489
+0.10(+0.99%)
Aug 05, 2003
10.21
10.27
9.867
9.867
536,391
-0.35(-3.39%)
Aug 04, 2003
10.28
10.39
10.15
10.21
458,424
+0.05(+0.48%)
Aug 01, 2003
10.39
10.50
10.15
10.16
156,591
-0.20(-1.94%)
Jul 31, 2003
10.35
10.43
10.27
10.37
699,069
+0.04(+0.41%)
Jul 30, 2003
10.34
10.42
10.24
10.32
288,345
+0.02(+0.18%)
Jul 29, 2003
10.07
10.31
9.922
10.30
445,265
+0.27(+2.73%)
Jul 28, 2003
10.03
10.10
9.922
10.03
167,118
+0.06(+0.61%)
Jul 25, 2003
9.934
10.05
9.861
9.970
144,254
+0.03(+0.31%)
Jul 24, 2003
9.910
10.02
9.879
9.940
122,213
+0.05(+0.55%)
Jul 23, 2003
9.983
10.09
9.727
9.885
131,260
-0.18(-1.75%)
Jul 22, 2003
10.27
10.27
9.970
10.06
439,344
-0.10(-0.96%)
Jul 21, 2003
10.09
10.38
10.09
10.16
525,206
+0.03(+0.30%)
Jul 18, 2003
10.27
10.34
10.03
10.13
278,476
-0.14(-1.36%)
Jul 17, 2003
10.30
10.65
9.891
10.27
579,651
+0.01(+0.12%)
Jul 16, 2003
10.64
10.72
10.21
10.26
245,907
-0.41(-3.87%)
Jul 15, 2003
10.51
10.70
10.51
10.67
123,036
+0.16(+1.50%)
Jul 14, 2003
10.63
10.82
10.46
10.51
235,216
-0.12(-1.14%)
Jul 11, 2003
10.79
10.79
10.61
10.63
119,088
-0.13(-1.19%)
Jul 10, 2003
10.78
10.82
10.72
10.76
194,916
-0.07(-0.67%)
Jul 09, 2003
10.91
10.91
10.65
10.83
468,458
-0.05(-0.45%)
Jul 08, 2003
10.64
10.92
10.61
10.88
1,740,271
+0.24(+2.23%)
Jul 07, 2003
10.64
10.85
10.56
10.65
634,919
+0.08(+0.75%)
Jul 03, 2003
10.57
10.79
10.49
10.57
497,572
-0.19(-1.81%)
Jul 02, 2003
10.89
10.94
10.53
10.76
2,223,448
+0.08(+0.74%)
Jul 01, 2003
9.970
10.81
9.666
10.68
14,254,432
-0.07(-0.68%)
Jun 30, 2003
10.79
10.99
10.60
10.75
1,782,708
-0.04(-0.34%)
Jun 27, 2003
10.64
10.82
10.60
10.79
485,729
+0.20(+1.89%)
Jun 26, 2003
10.52
10.64
10.37
10.59
364,338
+0.10(+0.93%)
Jun 25, 2003
10.66
10.71
10.46
10.49
321,242
-0.13(-1.26%)
Jun 24, 2003
10.64
10.67
10.61
10.63
297,885
+0.00(+0.00%)
Jun 23, 2003
10.94
10.94
10.60
10.63
294,760
-0.32(-2.89%)
Jun 20, 2003
10.94
10.94
10.83
10.94
377,168
+0.00(+0.00%)
Jun 19, 2003
11.01
11.01
10.89
10.94
379,800
+0.01(+0.06%)
Jun 18, 2003
10.91
11.03
10.88
10.94
295,747
+0.04(+0.39%)
Jun 17, 2003
10.92
10.94
10.86
10.89
226,827
-0.04(-0.39%)
Jun 16, 2003
10.94
11.00
10.85
10.94
434,080
+0.04(+0.39%)
Jun 13, 2003
11.00
11.06
10.86
10.89
704,003
-0.02(-0.22%)
Jun 12, 2003
11.03
11.03
10.77
10.92
350,192
-0.02(-0.22%)
Jun 11, 2003
10.97
11.02
10.82
10.94
873,096
+0.00(+0.00%)
Jun 10, 2003
11.19
11.22
10.92
10.94
244,756
-0.16(-1.48%)
Jun 09, 2003
11.31
11.31
10.94
11.11
105,107
-0.20(-1.77%)
Jun 06, 2003
11.25
11.37
11.19
11.31
332,427
+0.16(+1.47%)
Jun 05, 2003
11.09
11.25
10.97
11.14
170,901
+0.05(+0.44%)
Jun 04, 2003
11.28
11.28
10.97
11.10
428,488
-0.16(-1.40%)
Jun 03, 2003
11.54
11.54
11.22
11.25
266,797
-0.27(-2.32%)
Jun 02, 2003
11.49
11.55
11.44
11.52
249,033
+0.07(+0.64%)
May 30, 2003
11.34
11.49
11.31
11.45
186,034
+0.11(+0.96%)
May 29, 2003
11.37
11.37
11.23
11.34
129,944
+0.07(+0.65%)
May 28, 2003
11.34
11.37
11.25
11.27
166,789
-0.02(-0.22%)
May 27, 2003
11.28
11.43
11.19
11.29
224,853
-0.04(-0.38%)
May 23, 2003
11.13
11.41
11.03
11.33
703,674
-0.21(-1.79%)
May 22, 2003
11.37
11.55
11.31
11.54
279,298
+0.10(+0.85%)
May 21, 2003
11.58
11.58
11.19
11.44
308,577
-0.11(-0.95%)
May 20, 2003
11.52
11.58
11.44
11.55
499,053
+0.03(+0.26%)
May 19, 2003
11.50
11.62
11.46
11.52
360,390
-0.04(-0.32%)
May 16, 2003
10.89
11.61
10.82
11.56
954,517
+0.64(+5.85%)
May 15, 2003
10.89
10.92
10.66
10.92
436,054
+0.04(+0.34%)
May 14, 2003
10.60
10.90
10.41
10.88
275,351
+0.30(+2.87%)
May 13, 2003
10.54
10.58
10.41
10.58
303,807
+0.06(+0.58%)
May 12, 2003
10.27
10.67
10.26
10.52
414,835
+0.24(+2.37%)
May 09, 2003
10.49
10.64
10.18
10.27
277,662
-0.19(-1.80%)
May 08, 2003
10.70
10.72
10.40
10.46
537,543
-0.21(-1.93%)
May 07, 2003
10.63
10.70
10.57
10.67
300,682
-0.01(-0.12%)
May 06, 2003
10.46
10.75
10.45
10.68
323,052
+0.19(+1.85%)
May 05, 2003
10.46
10.49
10.40
10.49
161,197
+0.06(+0.58%)
May 02, 2003
10.38
10.44
10.30
10.43
284,562
-0.01(-0.06%)
May 01, 2003
10.34
10.51
9.958
10.43
281,272
+0.10(+0.94%)
Apr 30, 2003
10.60
10.60
10.24
10.34
163,499
-0.15(-1.39%)
Apr 29, 2003
10.43
10.59
10.38
10.48
112,509
-0.08(-0.75%)
Apr 28, 2003
10.31
10.58
10.21
10.56
348,712
+0.21(+2.06%)
Apr 25, 2003
10.03
10.58
9.970
10.35
133,398
+0.26(+2.53%)
Apr 24, 2003
10.26
10.28
9.970
10.09
102,804
-0.19(-1.89%)
Apr 23, 2003
9.417
10.40
9.417
10.29
645,610
+0.85(+9.02%)
Apr 22, 2003
9.672
9.672
8.943
9.435
389,340
-0.06(-0.64%)
Apr 21, 2003
9.727
9.727
9.326
9.496
343,613
-0.24(-2.44%)
Apr 17, 2003
9.800
9.861
9.606
9.733
156,755
-0.06(-0.62%)
Apr 16, 2003
9.970
9.970
9.709
9.794
160,210
-0.12(-1.17%)
Apr 15, 2003
9.806
9.976
9.666
9.910
153,959
+0.09(+0.93%)
Apr 14, 2003
9.782
9.910
9.654
9.818
129,122
-0.04(-0.43%)
Apr 11, 2003
9.812
9.861
9.587
9.861
138,662
+0.06(+0.62%)
Apr 10, 2003
10.13
10.13
9.727
9.800
264,001
-0.25(-2.48%)
Apr 09, 2003
9.904
10.50
9.879
10.05
380,458
+0.17(+1.72%)
Apr 08, 2003
9.600
9.904
9.502
9.879
211,201
+0.23(+2.39%)
Apr 07, 2003
9.332
9.660
9.320
9.648
216,135
+0.32(+3.46%)
Apr 04, 2003
9.125
9.362
9.113
9.326
88,164
+0.30(+3.30%)
Apr 03, 2003
9.119
9.150
8.973
9.028
990,046
-0.10(-1.07%)
Apr 02, 2003
9.131
9.308
9.071
9.125
190,146
+0.06(+0.67%)
Apr 01, 2003
9.271
9.362
8.925
9.065
284,068
-0.30(-3.18%)
Mar 31, 2003
9.125
9.423
9.071
9.362
268,278
+0.22(+2.39%)
Mar 28, 2003
8.876
9.271
8.846
9.144
107,738
+0.25(+2.80%)
Mar 27, 2003
9.162
9.162
8.724
8.895
213,076
-0.22(-2.46%)
Mar 26, 2003
9.058
9.344
9.058
9.119
106,258
-0.24(-2.60%)
Mar 25, 2003
8.718
9.423
8.712
9.362
247,059
+0.66(+7.62%)
Mar 24, 2003
8.803
8.803
8.578
8.700
222,221
-0.16(-1.78%)
Mar 21, 2003
8.663
8.870
8.572
8.858
589,191
+0.22(+2.61%)
Mar 20, 2003
8.609
8.688
8.572
8.633
82,942
+0.05(+0.57%)
Mar 19, 2003
8.621
8.633
8.572
8.584
39,641
-0.01(-0.14%)
Mar 18, 2003
8.487
8.633
8.487
8.596
167,727
+0.01(+0.14%)
Mar 17, 2003
8.621
8.627
8.420
8.584
197,344
+0.04(+0.49%)
Mar 14, 2003
8.511
8.633
8.511
8.542
317,663
-0.01(-0.14%)
Mar 13, 2003
8.432
8.590
8.426
8.554
67,439
+0.15(+1.74%)
Mar 12, 2003
8.578
8.596
8.402
8.408
247,059
-0.16(-1.84%)
Mar 11, 2003
8.675
8.675
8.523
8.565
153,630
-0.04(-0.50%)
Mar 10, 2003
8.603
8.694
8.560
8.609
43,917
+0.00(+0.00%)
Mar 07, 2003
8.517
8.633
8.481
8.609
68,426
+0.10(+1.14%)
Mar 06, 2003
8.426
8.542
8.420
8.511
48,030
+0.05(+0.57%)
Mar 05, 2003
8.603
8.603
8.420
8.463
74,841
-0.08(-0.93%)
Mar 04, 2003
8.584
8.596
8.481
8.542
425,363
-0.02(-0.21%)
Mar 03, 2003
8.572
8.718
8.487
8.560
408,585
-0.09(-0.98%)
Feb 28, 2003
8.511
8.688
8.420
8.645
70,235
+0.16(+1.94%)
Feb 27, 2003
8.511
8.542
8.420
8.481
60,037
+0.00(+0.00%)
Feb 26, 2003
8.633
8.633
8.396
8.481
78,295
-0.14(-1.62%)
Feb 25, 2003
8.542
8.657
8.378
8.621
199,193
+0.11(+1.29%)
Feb 24, 2003
8.621
8.651
8.499
8.511
66,946
-0.04(-0.43%)
Feb 21, 2003
8.621
8.724
8.469
8.548
117,608
+0.00(+0.00%)
Feb 20, 2003
8.603
8.748
8.511
8.548
76,979
-0.14(-1.61%)
Feb 19, 2003
8.748
8.809
8.487
8.688
153,795
-0.10(-1.11%)
Feb 18, 2003
8.724
8.809
8.548
8.785
149,847
+0.07(+0.84%)
Feb 14, 2003
8.487
8.809
8.426
8.712
100,665
+0.21(+2.50%)
Feb 13, 2003
8.536
8.615
8.481
8.499
177,316
+0.02(+0.29%)
Feb 12, 2003
8.700
8.700
8.475
8.475
313,347
-0.22(-2.59%)
Feb 11, 2003
8.384
8.840
8.335
8.700
380,129
+0.36(+4.38%)
Feb 10, 2003
8.548
8.596
8.329
8.335
89,809
-0.15(-1.72%)
Feb 07, 2003
8.755
8.852
8.384
8.481
213,010
-0.27(-3.13%)
Feb 06, 2003
8.365
8.906
8.268
8.755
181,922
+0.52(+6.27%)
Feb 05, 2003
8.268
8.335
8.147
8.238
99,021
-0.02(-0.22%)
Feb 04, 2003
8.207
8.262
8.116
8.256
200,345
-0.04(-0.44%)
Feb 03, 2003
8.378
8.432
8.286
8.292
197,548
-0.07(-0.80%)
Jan 31, 2003
8.457
8.487
8.305
8.359
302,655
-0.01(-0.15%)
Jan 30, 2003
8.530
8.615
8.365
8.371
89,151
-0.16(-1.85%)
Jan 29, 2003
8.627
8.700
8.511
8.530
169,092
-0.14(-1.61%)
Jan 28, 2003
8.639
8.755
8.511
8.669
108,067
+0.08(+0.92%)
Jan 27, 2003
8.511
8.809
8.493
8.590
121,720
+0.08(+0.93%)
Jan 24, 2003
8.755
8.755
8.481
8.511
214,655
-0.15(-1.75%)
Jan 23, 2003
8.694
8.998
8.633
8.663
305,452
-0.01(-0.07%)
Jan 22, 2003
8.347
8.694
8.256
8.669
199,851
+0.33(+3.94%)
Jan 21, 2003
8.226
8.457
8.183
8.341
177,152
+0.15(+1.78%)
Jan 17, 2003
8.396
8.517
8.189
8.195
117,279
-0.26(-3.09%)
Jan 16, 2003
8.311
8.457
8.177
8.457
157,084
+0.15(+1.76%)
Jan 15, 2003
8.268
8.311
8.171
8.311
132,082
+0.13(+1.64%)
Jan 14, 2003
8.104
8.274
8.080
8.177
215,971
+0.07(+0.90%)
Jan 13, 2003
7.964
8.104
7.903
8.104
320,255
+0.20(+2.54%)
Jan 10, 2003
7.952
7.964
7.873
7.903
115,963
+0.00(+0.00%)
Jan 09, 2003
7.952
7.982
7.812
7.903
207,088
-0.02(-0.22%)
Jan 08, 2003
7.970
8.025
7.757
7.921
261,698
-0.17(-2.11%)
Jan 07, 2003
8.122
8.220
8.025
8.092
163,499
+0.01(+0.15%)
Jan 06, 2003
8.147
8.244
8.080
8.080
149,189
-0.07(-0.82%)
Jan 03, 2003
8.207
8.268
8.098
8.147
120,404
-0.06(-0.74%)
Jan 02, 2003
7.909
8.207
7.903
8.207
147,544
+0.24(+2.97%)
Dec 31, 2002
8.116
8.189
7.964
7.970
118,430
+0.01(+0.07%)
Dec 30, 2002
7.964
8.128
7.903
7.965
53,787
+0.06(+0.78%)
Dec 27, 2002
8.080
8.080
7.873
7.903
69,906
-0.15(-1.89%)
Dec 26, 2002
8.305
8.305
7.885
8.055
26,811
-0.16(-1.92%)
Dec 24, 2002
8.268
8.457
8.098
8.213
86,026
+0.04(+0.45%)
Dec 23, 2002
7.782
8.262
7.715
8.177
107,409
+0.22(+2.76%)
Dec 20, 2002
7.781
8.147
7.715
7.957
221,892
+0.21(+2.66%)
Dec 19, 2002
8.207
8.207
7.605
7.751
384,405
-0.35(-4.28%)
Dec 18, 2002
8.207
8.262
7.946
8.098
182,251
-0.10(-1.25%)
Dec 17, 2002
8.457
8.457
8.092
8.201
156,427
-0.12(-1.40%)
Dec 16, 2002
8.359
8.523
8.305
8.317
281,108
+0.05(+0.59%)
Dec 13, 2002
8.347
8.748
8.226
8.268
1,012,581
-0.09(-1.02%)
Dec 12, 2002
8.140
8.390
8.068
8.353
594,455
+0.30(+3.70%)
Dec 11, 2002
7.964
8.140
7.916
8.055
312,031
+0.15(+1.92%)
Dec 10, 2002
7.903
8.019
7.861
7.903
79,447
+0.00(+0.00%)
Dec 09, 2002
8.080
8.086
7.824
7.903
175,836
-0.11(-1.37%)
Dec 06, 2002
7.995
8.134
7.897
8.013
212,681
-0.06(-0.75%)
Dec 05, 2002
7.873
8.086
7.757
8.074
602,186
+0.41(+5.40%)
Dec 04, 2002
7.569
7.660
7.484
7.660
69,577
+0.14(+1.86%)
Dec 03, 2002
7.599
7.599
7.484
7.520
51,155
-0.02(-0.32%)
Dec 02, 2002
7.867
7.873
7.508
7.545
153,959
-0.25(-3.20%)
Nov 29, 2002
7.770
7.836
7.660
7.794
58,228
+0.19(+2.56%)
Nov 27, 2002
7.843
7.843
7.599
7.599
155,111
-0.15(-1.88%)
Nov 26, 2002
7.867
7.867
7.745
7.745
97,540
-0.12(-1.47%)
Nov 25, 2002
7.782
7.903
7.697
7.861
182,580
+0.17(+2.21%)
Nov 22, 2002
7.812
7.818
7.599
7.691
90,961
-0.12(-1.56%)
Nov 21, 2002
7.624
7.812
7.624
7.812
150,176
+0.27(+3.55%)
Nov 20, 2002
7.636
7.660
7.435
7.545
152,479
-0.12(-1.51%)
Nov 19, 2002
7.514
7.782
7.308
7.660
347,889
+0.26(+3.45%)
Nov 18, 2002
7.040
7.934
7.034
7.405
535,240
+0.38(+5.45%)
Nov 15, 2002
6.748
7.028
6.736
7.022
757,791
+0.28(+4.15%)
Nov 14, 2002
6.766
6.839
6.627
6.742
761,245
-0.01(-0.09%)
Nov 13, 2002
7.326
7.350
6.542
6.748
1,144,170
-0.52(-7.19%)
Nov 12, 2002
7.739
7.745
7.210
7.271
889,380
-0.46(-5.90%)
Nov 11, 2002
7.903
7.903
7.691
7.727
181,757
-0.13(-1.70%)
Nov 08, 2002
7.916
7.927
7.800
7.861
175,178
-0.07(-0.92%)
Nov 07, 2002
7.952
8.001
7.514
7.934
1,191,213
+0.03(+0.38%)
Nov 06, 2002
7.922
8.025
7.903
7.903
336,046
-0.01(-0.15%)
Nov 05, 2002
7.854
8.049
7.836
7.916
3,922,518
+0.07(+0.85%)
Nov 04, 2002
7.697
7.873
7.691
7.849
2,150,830
+0.18(+2.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.